BlackRock Advantage Large Cap Core Fund Class K (MLRKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.08
-0.05 (-0.23%)
May 30, 2025, 4:00 PM EDT
MLRKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.23% |
| May 29, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.36% |
| May 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.50% |
| May 27, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2.03% |
| May 23, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.64% |
| May 22, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.05% |
| May 21, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.53% |
| May 20, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.36% |
| May 19, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.13% |
| May 16, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.72% |
| May 15, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.32% |
| May 14, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.14% |
| May 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.59% |
| May 12, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 3.31% |
| May 9, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.14% |
| May 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.57% |
| May 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.38% |
| May 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% |
| May 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.42% |
| May 2, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.57% |
| May 1, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.67% |
| Apr 30, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.19% |
| Apr 29, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.58% |
| Apr 28, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.05% |
| Apr 25, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.83% |
| Apr 24, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 2.25% |
| Apr 23, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.78% |
| Apr 22, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 2.50% |
| Apr 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.39% |
| Apr 17, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.10% |
| Apr 16, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.14% |
| Apr 15, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% |
| Apr 14, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.75% |
| Apr 11, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.84% |
| Apr 10, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -3.40% |
| Apr 9, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 9.57% |
| Apr 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.49% |
| Apr 7, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.05% |
| Apr 4, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -4.96% |
| Apr 3, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -5.04% |
| Apr 2, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.81% |
| Apr 1, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.34% |
| Mar 31, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.53% |
| Mar 28, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.04% |
| Mar 27, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.42% |
| Mar 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.21% |
| Mar 25, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.28% |
| Mar 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.95% |
| Mar 21, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Mar 20, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.24% |